Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 01, 2016 34.00 34.00 34.00 0 -0.07(-0.21%)
Jan 29, 2016 33.58 34.09 33.58 34.08 881,072 +0.72(+2.14%)
Jan 28, 2016 33.53 33.63 33.09 33.36 181,868 +0.25(+0.75%)
Jan 27, 2016 33.21 33.64 32.98 33.11 406,390 -0.25(-0.74%)
Jan 26, 2016 32.98 33.39 32.90 33.36 318,284 +0.61(+1.85%)
Jan 25, 2016 33.01 33.17 32.74 32.76 418,695 -0.48(-1.45%)
Jan 22, 2016 33.06 33.30 32.98 33.24 229,254 +0.98(+3.03%)
Jan 21, 2016 31.90 32.44 31.70 32.26 208,866 +0.23(+0.71%)
Jan 20, 2016 32.14 32.21 31.39 32.03 1,014,333 -0.74(-2.27%)
Jan 19, 2016 33.04 33.04 32.55 32.78 643,584 +0.26(+0.81%)
Jan 15, 2016 32.52 32.52 32.52 0 -1.17(-3.49%)
Jan 14, 2016 33.37 33.82 33.14 33.69 519,298 +0.42(+1.27%)
Jan 13, 2016 34.00 34.08 33.22 33.27 454,188 -0.55(-1.64%)
Jan 12, 2016 33.92 34.00 33.50 33.82 8,868,996 +0.13(+0.39%)
Jan 11, 2016 33.95 33.98 33.42 33.69 1,627,948 +0.07(+0.20%)
Jan 08, 2016 34.12 34.26 33.60 33.63 1,061,163 -0.42(-1.24%)
Jan 07, 2016 34.03 34.41 34.00 34.05 655,699 -0.72(-2.08%)
Jan 06, 2016 34.63 34.87 34.60 34.77 682,299 -0.61(-1.73%)
Jan 05, 2016 35.35 35.43 35.17 35.38 506,353 -0.04(-0.10%)
Jan 04, 2016 35.35 35.49 35.01 35.42 746,730 -0.69(-1.90%)
Dec 31, 2015 36.11 36.11 36.11 0 -0.30(-0.82%)
Dec 30, 2015 36.46 36.52 36.38 36.41 607,514 -0.26(-0.72%)
Dec 29, 2015 36.62 36.73 36.49 36.67 944,241 +0.33(+0.90%)
Dec 28, 2015 36.37 36.47 36.22 36.34 332,926 -0.13(-0.36%)
Dec 24, 2015 36.47 36.47 36.47 0 -0.04(-0.12%)
Dec 23, 2015 36.30 36.54 36.27 36.52 4,266,225 +0.52(+1.44%)
Dec 22, 2015 35.84 36.05 35.69 36.00 967,769 +0.27(+0.76%)
Dec 21, 2015 35.84 36.01 35.53 35.73 492,084 +0.24(+0.67%)
Dec 18, 2015 35.64 35.79 35.45 35.49 931,753 -0.34(-0.95%)
Dec 17, 2015 36.27 36.28 35.79 35.83 206,470 -0.40(-1.11%)
Dec 16, 2015 35.95 36.33 35.79 36.23 384,080 +0.63(+1.76%)
Dec 15, 2015 35.57 35.77 35.55 35.61 380,901 +0.26(+0.73%)
Dec 14, 2015 35.38 35.38 34.97 35.35 762,273 +0.12(+0.33%)
Dec 11, 2015 35.45 35.52 35.12 35.23 434,612 -0.70(-1.95%)
Dec 10, 2015 36.05 36.17 35.89 35.93 305,872 -0.07(-0.20%)
Dec 09, 2015 36.09 36.44 35.79 36.00 414,045 -0.13(-0.36%)
Dec 08, 2015 36.06 36.20 35.93 36.13 274,740 -0.54(-1.47%)
Dec 07, 2015 36.84 36.84 36.54 36.67 457,349 -0.32(-0.86%)
Dec 04, 2015 36.57 37.07 36.57 36.99 208,774 +0.29(+0.79%)
Dec 03, 2015 37.03 37.08 36.58 36.70 243,619 -0.23(-0.62%)
Dec 02, 2015 37.15 37.22 36.85 36.93 773,618 -0.35(-0.95%)
Dec 01, 2015 37.13 37.29 37.13 37.29 490,979 +0.31(+0.84%)
Nov 30, 2015 36.97 37.00 36.85 36.98 234,067 +0.01(+0.02%)
Nov 27, 2015 37.04 37.09 36.90 36.97 470,815 -0.06(-0.18%)
Nov 25, 2015 37.03 37.03 37.03 0 -0.04(-0.12%)
Nov 24, 2015 36.78 37.13 36.71 37.08 195,512 +0.04(+0.12%)
Nov 23, 2015 36.93 37.03 377,328 -0.22(-0.60%)
Nov 20, 2015 37.47 37.50 37.24 37.26 87,411 -0.04(-0.10%)
Nov 19, 2015 37.17 37.37 37.17 37.29 207,977 +0.25(+0.68%)
Nov 18, 2015 36.76 37.04 36.75 37.04 153,760 +0.30(+0.80%)
Nov 17, 2015 36.83 36.92 36.62 36.75 300,732 +0.11(+0.30%)
Nov 16, 2015 36.21 36.67 36.21 36.64 197,159 +0.43(+1.20%)
Nov 13, 2015 36.32 36.38 36.09 36.20 289,271 -0.34(-0.93%)
Nov 12, 2015 36.62 36.84 36.49 36.54 157,660 -0.41(-1.11%)
Nov 11, 2015 37.07 37.19 36.90 36.95 91,201 +0.15(+0.41%)
Nov 10, 2015 36.70 36.86 36.64 36.80 684,771 -0.08(-0.22%)
Nov 09, 2015 36.98 37.11 36.72 36.88 147,203 -0.42(-1.12%)
Nov 06, 2015 37.32 37.35 37.08 37.30 298,278 -0.27(-0.73%)
Nov 05, 2015 37.68 37.74 37.47 37.57 112,261 -0.04(-0.10%)
Nov 04, 2015 37.87 37.95 37.50 37.61 262,792 -0.25(-0.65%)
Nov 03, 2015 37.55 37.96 37.55 37.86 194,024 +0.09(+0.25%)
Nov 02, 2015 37.48 37.78 37.48 37.76 90,969 +0.35(+0.94%)
Oct 30, 2015 37.47 37.60 37.37 37.41 195,971 -0.01(-0.04%)
Oct 29, 2015 37.31 37.49 37.30 37.42 205,789 -0.30(-0.78%)
Oct 28, 2015 37.67 37.96 37.47 37.72 88,365 +0.19(+0.50%)
Oct 27, 2015 37.62 37.68 37.48 37.53 82,983 -0.35(-0.93%)
Oct 26, 2015 38.03 38.03 37.85 37.89 155,139 -0.18(-0.47%)
Oct 23, 2015 38.07 38.16 37.95 38.07 384,219 +0.26(+0.69%)
Oct 22, 2015 37.44 37.91 37.44 37.81 316,495 +0.52(+1.39%)
Oct 21, 2015 37.55 37.68 37.28 37.29 282,257 -0.20(-0.54%)
Oct 20, 2015 37.46 37.62 37.42 37.49 247,289 -0.04(-0.12%)
Oct 19, 2015 37.61 37.67 37.45 37.53 218,922 -0.25(-0.65%)
Oct 16, 2015 37.73 37.81 37.61 37.78 121,824 -0.04(-0.10%)
Oct 15, 2015 37.42 37.86 37.42 37.81 2,027,766 +0.68(+1.83%)
Oct 14, 2015 37.08 37.29 37.05 37.13 968,547 +0.10(+0.27%)
Oct 13, 2015 37.01 37.34 36.98 37.03 189,966 -0.43(-1.16%)
Oct 12, 2015 37.55 37.55 37.43 37.47 169,105 -0.13(-0.35%)
Oct 09, 2015 37.61 37.71 37.48 37.60 187,213 +0.09(+0.25%)
Oct 08, 2015 37.03 37.52 36.97 37.50 189,037 +0.32(+0.85%)
Oct 07, 2015 37.11 37.29 36.93 37.19 121,360 +0.50(+1.38%)
Oct 06, 2015 36.59 36.74 36.56 36.68 286,368 +0.09(+0.26%)
Oct 05, 2015 36.32 36.60 36.32 36.59 5,588,840 +0.73(+2.03%)
Oct 02, 2015 35.04 35.87 35.04 35.86 338,533 +0.56(+1.57%)
Oct 01, 2015 35.43 35.50 35.01 35.30 403,794 +0.08(+0.23%)
Sep 30, 2015 35.01 35.22 34.83 35.22 1,610,872 +0.75(+2.18%)
Sep 29, 2015 34.44 34.59 34.28 34.47 589,437 -0.01(-0.04%)
Sep 28, 2015 34.90 34.96 34.42 34.49 694,734 -0.71(-2.01%)
Sep 25, 2015 35.41 35.48 35.04 35.20 828,737 +0.25(+0.70%)
Sep 24, 2015 34.80 35.03 34.56 34.95 826,133 -0.13(-0.37%)
Sep 23, 2015 35.33 35.33 34.95 35.08 1,015,167 -0.23(-0.65%)
Sep 22, 2015 35.28 35.42 35.07 35.31 1,133,196 -0.76(-2.12%)
Sep 21, 2015 36.23 36.27 35.97 36.07 1,412,993 -0.05(-0.14%)
Sep 18, 2015 36.37 36.51 36.07 36.13 222,777 -0.79(-2.13%)
Sep 17, 2015 36.70 37.37 36.63 36.91 193,113 +0.04(+0.10%)
Sep 16, 2015 36.57 36.89 36.57 36.88 233,953 +0.59(+1.63%)
Sep 15, 2015 36.00 36.31 35.95 36.28 191,423 +0.28(+0.78%)
Sep 14, 2015 36.00 36.02 35.87 36.00 144,732 -0.24(-0.66%)
Sep 11, 2015 35.95 36.24 35.95 36.24 329,577 +0.01(+0.04%)
Sep 10, 2015 36.00 36.40 35.95 36.23 269,797 +0.27(+0.76%)
Sep 09, 2015 36.66 36.67 35.92 35.95 307,310 -0.20(-0.56%)
Sep 08, 2015 36.08 36.15 35.89 36.15 243,165 +0.99(+2.81%)
Sep 04, 2015 35.17 35.17 35.17 0 -0.82(-2.28%)
Sep 03, 2015 36.00 36.28 35.91 35.99 227,132 +0.14(+0.38%)
Sep 02, 2015 36.00 36.00 35.51 35.85 561,148 +0.52(+1.47%)
Sep 01, 2015 35.73 35.81 35.29 35.33 277,388 -1.32(-3.60%)
Aug 31, 2015 36.54 36.74 36.40 36.65 1,507,530 -0.19(-0.51%)
Aug 28, 2015 36.68 36.90 36.64 36.84 336,733 -0.09(-0.23%)
Aug 27, 2015 36.52 37.00 36.42 36.93 179,784 +0.67(+1.85%)
Aug 26, 2015 36.12 36.26 35.43 36.26 257,351 +0.84(+2.38%)
Aug 25, 2015 35.71 36.77 35.26 35.41 322,303 +0.40(+1.13%)
Aug 24, 2015 35.89 35.89 33.90 35.01 667,955 -1.23(-3.40%)
Aug 21, 2015 37.00 37.13 36.23 36.25 696,905 -0.98(-2.63%)
Aug 20, 2015 37.74 37.74 37.23 37.23 302,290 -0.89(-2.33%)
Aug 19, 2015 38.10 38.24 37.83 38.12 123,341 -0.32(-0.84%)
Aug 18, 2015 38.40 38.56 38.36 38.44 111,289 -0.30(-0.78%)
Aug 17, 2015 38.55 38.74 38.45 38.74 422,371 -0.11(-0.28%)
Aug 14, 2015 38.79 38.92 38.71 38.85 102,620 +0.06(+0.17%)
Aug 13, 2015 38.74 38.91 38.69 38.79 87,877 -0.08(-0.20%)
Aug 12, 2015 38.65 38.87 38.43 38.87 276,817 -0.27(-0.68%)
Aug 11, 2015 39.38 39.38 38.95 39.13 220,548 -0.64(-1.61%)
Aug 10, 2015 39.39 39.78 39.35 39.77 104,892 +0.53(+1.34%)
Aug 07, 2015 39.15 39.28 39.08 39.25 159,465 -0.04(-0.09%)
Aug 06, 2015 39.31 39.38 39.18 39.28 107,103 -0.21(-0.53%)
Aug 05, 2015 39.60 39.70 39.43 39.49 97,005 +0.18(+0.46%)
Aug 04, 2015 39.43 39.47 39.23 39.31 155,932 +0.09(+0.24%)
Aug 03, 2015 39.39 39.48 39.14 39.22 699,301 -0.30(-0.75%)
Jul 31, 2015 39.64 39.65 39.41 39.52 750,816 +0.25(+0.63%)
Jul 30, 2015 39.18 39.28 38.97 39.27 138,492 -0.14(-0.36%)
Jul 29, 2015 39.08 39.54 39.04 39.41 42,290 +0.25(+0.64%)
Jul 28, 2015 38.97 39.20 38.83 39.15 77,018 +0.45(+1.17%)
Jul 27, 2015 38.87 38.89 38.61 38.70 117,178 -0.41(-1.05%)
Jul 24, 2015 39.41 39.47 39.03 39.11 190,670 -0.44(-1.11%)
Jul 23, 2015 39.72 39.79 39.49 39.55 176,090 -0.17(-0.44%)
Jul 22, 2015 39.65 39.75 39.62 39.72 217,530 -0.32(-0.81%)
Jul 21, 2015 40.08 40.13 39.95 40.05 218,685 -0.04(-0.11%)
Jul 20, 2015 40.17 40.18 40.02 40.09 89,291 -0.04(-0.09%)
Jul 17, 2015 40.17 40.19 40.02 40.13 163,395 -0.06(-0.14%)
Jul 16, 2015 40.18 40.26 40.12 40.19 112,211 +0.32(+0.81%)
Jul 15, 2015 39.96 40.00 39.72 39.86 273,111 -0.20(-0.50%)
Jul 14, 2015 39.95 40.08 39.86 40.06 296,660 +0.17(+0.42%)
Jul 13, 2015 39.85 39.92 39.75 39.90 176,036 +0.23(+0.58%)
Jul 10, 2015 39.47 39.70 39.38 39.67 254,025 +1.07(+2.77%)
Jul 09, 2015 38.39 38.97 38.39 38.60 177,193 +0.60(+1.58%)
Jul 08, 2015 38.61 38.61 37.94 38.00 410,084 -1.00(-2.55%)
Jul 07, 2015 38.76 39.03 38.27 39.00 858,142 -0.13(-0.33%)
Jul 06, 2015 39.49 39.49 38.95 39.13 724,624 -0.86(-2.15%)
Jul 02, 2015 39.98 39.98 39.98 0 +0.06(+0.16%)
Jul 01, 2015 40.14 40.18 39.75 39.92 341,434 +0.17(+0.44%)
Jun 30, 2015 40.07 40.16 39.58 39.75 445,265 +0.07(+0.18%)
Jun 29, 2015 40.33 40.33 39.58 39.67 337,005 -1.13(-2.76%)
Jun 26, 2015 40.87 40.94 40.68 40.80 300,384 -0.04(-0.09%)
Jun 25, 2015 41.07 41.07 40.76 40.83 117,838 -0.02(-0.04%)
Jun 24, 2015 41.06 41.11 40.85 40.85 131,982 -0.35(-0.85%)
Jun 23, 2015 41.02 41.24 41.02 41.20 77,863 +0.17(+0.42%)
Jun 22, 2015 40.82 41.24 40.82 41.03 215,386 +0.60(+1.49%)
Jun 19, 2015 40.51 40.54 40.40 40.43 167,595 -0.12(-0.30%)
Jun 18, 2015 40.38 40.70 40.38 40.55 192,242 +0.31(+0.78%)
Jun 17, 2015 40.16 40.33 39.83 40.23 280,453 +0.04(+0.09%)
Jun 16, 2015 39.94 40.25 39.94 40.20 159,028 -0.02(-0.05%)
Jun 15, 2015 40.11 40.23 39.99 40.22 225,211 -0.28(-0.70%)
Jun 12, 2015 40.42 40.58 40.29 40.50 149,150 -0.17(-0.42%)
Jun 11, 2015 40.82 40.83 40.54 40.67 135,981 -0.04(-0.10%)
Jun 10, 2015 40.38 40.80 40.38 40.72 182,409 +0.73(+1.83%)
Jun 09, 2015 40.02 40.07 39.80 39.99 138,455 -0.19(-0.48%)
Jun 08, 2015 40.21 40.24 40.03 40.18 568,507 -0.09(-0.21%)
Jun 05, 2015 40.11 40.38 39.96 40.26 141,971 -0.33(-0.81%)
Jun 04, 2015 40.85 41.03 40.48 40.59 138,815 -0.49(-1.19%)
Jun 03, 2015 41.07 41.26 41.00 41.08 106,800 +0.11(+0.26%)
Jun 02, 2015 40.83 41.16 40.78 40.97 215,639 +0.30(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.